Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	SAP	184.77	184.85	183.07	183.77	-2.39	477,566	8,685	164.00	216.01
2024-04-26	Z	SAP	185.69	186.87	185.58	186.18	1.09	920,932	11,072	169.64	190.47
2024-04-25	Z	SAP	181.37	185.27	180.16	185.09	-2.912	1,557,175	17,507	169.28	200.00
2024-04-24	Z	SAP	188.53	189.27	186.61	188.07	0.11	1,188,916	13,344	170.01	190.00
2024-04-23	Z	SAP	184.83	188.25	184.82	188.01	9.89	1,649,138	18,235	180.01	188.94
2024-04-22	Z	SAP	176.59	178.99	176.14	178.18	2.40	1,060,820	14,554	180.01	197.56
2024-04-19	Z	SAP	178.21	178.63	175.08	175.77	-2.91	954,206	13,543	173.00	190.78
2024-04-18	Z	SAP	179.91	180.83	178.08	178.64	-1.32	1,502,904	8,955	178.00	179.19
2024-04-17	Z	SAP	181.76	181.76	179.23	179.94	-0.62	489,749	7,440	171.00	197.34
2024-04-16	Z	SAP	181.50	182.34	180.13	180.56	0.33	799,423	10,730	155.47	181.82
2024-04-15	Z	SAP	184.34	184.43	180.21	180.23	-0.55	529,741	9,721	164.81	200.00
2024-04-12	Z	SAP	181.59	182.75	180.57	180.78	-4.92	986,983	13,747	180.00	197.56
2024-04-11	Z	SAP	183.98	185.97	181.99	185.67	1.44	1,037,193	12,498	180.00	215.73
2024-04-10	Z	SAP	184.88	185.83	183.50	184.22	-3.80	682,377	11,042	182.50	200.00
2024-04-09	Z	SAP	189.80	190.13	186.71	187.89	-3.75	995,403	12,271	185.60	195.50
2024-04-08	Z	SAP	192.78	193.46	191.59	191.63	-0.17	519,609	6,307	190.90	192.50
2024-04-05	Z	SAP	191.41	193.23	190.95	191.82	0.79	639,292	9,793	191.01	192.61
2024-04-04	Z	SAP	193.22	194.02	191.03	191.03	-2.10	1,249,411	13,190	191.03	218.18
2024-04-03	Z	SAP	190.96	193.58	190.87	193.24	1.18	870,007	13,950	190.00	201.60
2024-04-02	Z	SAP	192.33	192.55	190.33	192.12	-3.91	644,880	10,074	172.85	195.96
2024-04-01	Z	SAP	196.37	197.02	195.375	196.03	0.955	554,205	8,840	195.08	196.61
2024-03-29	Z	SAP	195.49	196.30	194.495	195.03	-2.06	0	0	194.27	195.81
2024-03-28	Z	SAP	195.49	196.30	194.495	195.03	-2.06	376,083	7,422	194.27	195.81
2024-03-27	Z	SAP	199.20	199.285	196.28	197.09	0.35	852,713	10,815	190.00	201.00
2024-03-26	Z	SAP	197.68	198.56	196.58	196.66	1.382	556,980	9,992	185.00	196.44
2024-03-25	Z	SAP	195.15	196.24	194.78	195.28	-0.065	419,480	8,535	194.67	215.80
2024-03-22	Z	SAP	194.52	195.9512	193.72	195.35	0.57	533,332	9,619	194.47	201.55
2024-03-21	Z	SAP	192.40	196.605	192.07	194.81	4.42	617,681	10,990	194.21	195.00
2024-03-20	Z	SAP	188.77	190.54	188.05	190.38	1.62	412,567	7,224	189.38	197.00
2024-03-19	Z	SAP	187.68	188.745	187.10	188.71	1.88	442,593	7,150	185.00	206.23
2024-03-18	Z	SAP	188.60	189.04	186.57	186.77	-1.60	684,253	8,444	188.00	194.69
2024-03-15	Z	SAP	188.72	188.85	187.195	188.31	-2.17	756,545	8,975	176.00	211.67
2024-03-14	Z	SAP	191.96	192.515	189.50	190.45	-2.07	658,958	10,360	188.80	198.00
2024-03-13	Z	SAP	192.88	193.03	191.35	192.51	-1.36	676,356	9,351	190.00	194.00
2024-03-12	Z	SAP	191.30	193.93	190.67	193.83	3.97	667,967	12,303	188.80	197.04
2024-03-11	Z	SAP	188.52	190.10	188.37	189.83	-3.159	1,213,448	19,330	186.64	211.33
2024-03-08	Z	SAP	194.25	194.82	192.39	192.99	-2.59	646,813	10,538	188.50	194.60
2024-03-07	Z	SAP	193.25	195.99	193.12	195.57	4.91	961,422	14,028	193.00	293.29
2024-03-06	Z	SAP	190.20	191.775	189.96	190.68	3.22	599,606	10,731	166.10	198.00
2024-03-05	Z	SAP	191.23	191.34	186.59	187.46	-3.36	816,137	12,652	168.69	198.00
2024-03-04	Z	SAP	189.36	191.33	189.18	190.82	2.35	659,303	10,780	183.44	190.40
2024-03-01	Z	SAP	187.04	188.56	186.81	188.56	0.69	641,320	9,445	170.50	207.31
2024-02-29	Z	SAP	187.34	188.20	186.13	187.87	1.19	591,721	8,428	174.91	206.46
2024-02-28	Z	SAP	186.99	187.09	186.09	186.67	-2.47	533,605	8,125	182.30	185.69
2024-02-27	Z	SAP	188.44	189.83	188.05	189.17	1.63	786,956	10,614	170.30	192.96
2024-02-26	Z	SAP	187.84	188.14	187.29	187.51	3.24	611,970	10,170	168.46	190.00
2024-02-23	Z	SAP	183.50	184.455	183.18	184.22	2.50	731,189	10,402	170.50	190.00
2024-02-22	Z	SAP	180.33	181.70	180.21	181.69	5.78	573,318	8,963	171.00	182.00
2024-02-21	Z	SAP	175.36	176.05	174.88	175.92	-0.70	494,712	8,399	167.00	190.00
2024-02-20	Z	SAP	177.08	177.62	175.71	176.60	-0.305	471,559	9,255	176.00	190.00
2024-02-19	Z	SAP	176.62	178.09	175.96	176.91	-0.72	0	0	175.66	178.87
2024-02-16	Z	SAP	176.62	178.09	175.96	176.91	-0.72	456,636	9,656	175.66	178.87
2024-02-15	Z	SAP	177.26	177.63	176.37	177.60	0.12	581,056	7,995	170.50	194.30
2024-02-14	Z	SAP	175.87	177.51	175.83	177.47	3.49	583,640	8,222	170.50	195.78
2024-02-13	Z	SAP	173.25	174.60	173.09	173.98	-5.37	1,023,594	12,894	173.30	175.60
2024-02-12	Z	SAP	179.89	180.83	179.085	179.39	-2.13	607,302	9,880	175.78	190.00
2024-02-09	Z	SAP	181.66	181.935	180.845	181.55	0.3475	446,951	7,717	160.76	183.00
2024-02-08	Z	SAP	180.50	181.18	180.26	181.16	-0.03	557,988	9,111	179.05	201.65
2024-02-07	Z	SAP	180.07	181.57	179.94	181.18	2.39	619,881	10,049	175.80	196.67
2024-02-06	Z	SAP	179.17	179.425	178.047	178.79	1.78	602,283	9,691	170.50	181.41
2024-02-05	Z	SAP	176.28	177.49	175.84	177.04	-0.04	660,962	9,205	176.00	196.97
2024-02-02	Z	SAP	176.50	177.545	175.65	177.06	-0.13	851,528	13,251	80.50	180.00
2024-02-01	Z	SAP	175.11	177.32	174.95	177.22	4.10	601,463	10,551	170.50	195.39
2024-01-31	Z	SAP	175.64	176.08	173.05	173.10	-2.65	685,907	10,915	172.14	176.72
2024-01-30	Z	SAP	176.40	176.60	175.25	175.73	-0.57	631,611	10,849	159.13	175.00